Sanlux Co.,Ltd (SHE:002224)
China · Delayed Price · Currency is CNY 3.490
-0.030 (-0.85%)
Jun 18, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.53 | 3.54 | 3.46 | 3.52 | - | - | 2,772,900 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.50 | 3.52 | 3.52 | -2.76% | 11,029,200 |
| Jun 16, 2026 | 3.57 | 3.62 | 3.51 | 3.62 | 3.62 | 1.26% | 9,192,084 |
| Jun 15, 2026 | 3.60 | 3.65 | 3.55 | 3.59 | 3.58 | - | 9,384,800 |
| Jun 12, 2026 | 3.53 | 3.62 | 3.48 | 3.59 | 3.58 | 1.99% | 11,573,900 |
| Jun 11, 2026 | 3.58 | 3.61 | 3.48 | 3.52 | 3.51 | -1.95% | 10,951,260 |
| Jun 10, 2026 | 3.64 | 3.67 | 3.56 | 3.59 | 3.58 | -1.64% | 9,744,568 |
| Jun 9, 2026 | 3.64 | 3.66 | 3.59 | 3.65 | 3.63 | 1.11% | 8,510,580 |
| Jun 8, 2026 | 3.66 | 3.72 | 3.58 | 3.61 | 3.59 | -3.22% | 11,910,635 |
| Jun 5, 2026 | 3.65 | 3.76 | 3.64 | 3.73 | 3.71 | 1.63% | 11,285,380 |
| Jun 4, 2026 | 3.74 | 3.77 | 3.65 | 3.67 | 3.65 | -1.87% | 10,326,300 |
| Jun 3, 2026 | 3.77 | 3.80 | 3.72 | 3.74 | 3.72 | -0.80% | 7,873,710 |
| Jun 2, 2026 | 3.84 | 3.84 | 3.71 | 3.77 | 3.75 | -1.05% | 11,292,900 |
| Jun 1, 2026 | 3.71 | 3.82 | 3.68 | 3.81 | 3.79 | 2.42% | 10,043,490 |
| May 29, 2026 | 3.78 | 3.81 | 3.71 | 3.72 | 3.70 | -2.11% | 9,091,500 |
| May 28, 2026 | 3.68 | 3.83 | 3.65 | 3.80 | 3.78 | 3.26% | 14,851,100 |
| May 27, 2026 | 3.77 | 3.78 | 3.67 | 3.68 | 3.66 | -2.39% | 13,228,930 |
| May 26, 2026 | 3.84 | 3.84 | 3.74 | 3.77 | 3.75 | -1.82% | 11,863,700 |
| May 25, 2026 | 3.89 | 3.92 | 3.81 | 3.84 | 3.82 | -1.29% | 9,202,200 |
| May 22, 2026 | 3.85 | 3.91 | 3.79 | 3.89 | 3.87 | 2.10% | 11,669,400 |
| May 21, 2026 | 3.96 | 4.00 | 3.80 | 3.81 | 3.79 | -3.54% | 17,023,000 |
| May 20, 2026 | 4.03 | 4.04 | 3.93 | 3.95 | 3.93 | -2.47% | 12,260,800 |
| May 19, 2026 | 4.03 | 4.07 | 3.99 | 4.05 | 4.03 | 0.50% | 12,733,400 |
| May 18, 2026 | 4.04 | 4.05 | 3.96 | 4.03 | 4.01 | -1.23% | 16,331,130 |
| May 15, 2026 | 4.09 | 4.13 | 4.05 | 4.08 | 4.06 | - | 11,112,400 |
| May 14, 2026 | 4.25 | 4.26 | 4.07 | 4.08 | 4.06 | -4.00% | 23,957,540 |
| May 13, 2026 | 4.23 | 4.25 | 4.21 | 4.25 | 4.23 | 0.71% | 10,397,820 |
| May 12, 2026 | 4.31 | 4.31 | 4.21 | 4.22 | 4.20 | -2.31% | 15,315,080 |
| May 11, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.30 | - | 12,269,740 |
| May 8, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.30 | 0.70% | 9,468,696 |
| May 7, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.27 | -1.15% | 13,826,700 |
| May 6, 2026 | 4.37 | 4.39 | 4.31 | 4.34 | 4.32 | -0.69% | 17,488,700 |
| Apr 30, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.35 | 1.16% | 18,421,920 |
| Apr 29, 2026 | 4.31 | 4.35 | 4.21 | 4.32 | 4.30 | -1.59% | 22,147,090 |
| Apr 28, 2026 | 4.35 | 4.45 | 4.32 | 4.39 | 4.37 | 0.23% | 16,612,500 |
| Apr 27, 2026 | 4.36 | 4.39 | 4.27 | 4.38 | 4.36 | 0.23% | 14,642,300 |
| Apr 24, 2026 | 4.35 | 4.41 | 4.31 | 4.37 | 4.35 | - | 14,551,300 |
| Apr 23, 2026 | 4.40 | 4.46 | 4.35 | 4.37 | 4.35 | -0.91% | 21,936,720 |
| Apr 22, 2026 | 4.36 | 4.42 | 4.34 | 4.41 | 4.39 | 0.68% | 13,622,900 |
| Apr 21, 2026 | 4.35 | 4.45 | 4.32 | 4.38 | 4.36 | 0.69% | 19,305,490 |
| Apr 20, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.33 | 0.46% | 11,212,000 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.30 | 4.33 | 4.31 | -1.37% | 14,033,910 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.37 | 1.39% | 12,404,810 |
| Apr 15, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.31 | -0.92% | 14,217,470 |
| Apr 14, 2026 | 4.41 | 4.42 | 4.31 | 4.37 | 4.35 | -0.46% | 15,104,900 |
| Apr 13, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.37 | -0.45% | 12,703,300 |
| Apr 10, 2026 | 4.41 | 4.46 | 4.38 | 4.41 | 4.39 | 0.92% | 14,715,500 |
| Apr 9, 2026 | 4.47 | 4.50 | 4.33 | 4.37 | 4.35 | -2.89% | 22,150,960 |
| Apr 8, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.48 | 2.27% | 21,446,000 |
| Apr 7, 2026 | 4.23 | 4.42 | 4.21 | 4.40 | 4.38 | 4.02% | 29,024,700 |